日東工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,973 | 1,977 | 1,946 | 1,949 | -7 | -0.4% | 69,800 |
| 2017/09/21 | 1,995 | 1,995 | 1,952 | 1,956 | -45 | -2.2% | 122,300 |
| 2017/09/20 | 2,017 | 2,017 | 1,980 | 2,001 | -16 | -0.8% | 96,900 |
| 2017/09/19 | 2,045 | 2,045 | 2,000 | 2,017 | -28 | -1.4% | 147,600 |
| 2017/09/15 | 1,995 | 2,046 | 1,994 | 2,045 | +64 | +3.2% | 111,700 |
| 2017/09/14 | 2,010 | 2,027 | 1,967 | 1,981 | -29 | -1.4% | 132,300 |
| 2017/09/13 | 1,960 | 2,012 | 1,948 | 2,010 | +63 | +3.2% | 117,700 |
| 2017/09/12 | 1,953 | 1,962 | 1,937 | 1,947 | +16 | +0.8% | 67,300 |
| 2017/09/11 | 1,921 | 1,945 | 1,921 | 1,931 | +20 | +1% | 80,000 |
| 2017/09/08 | 1,911 | 1,935 | 1,904 | 1,911 | ±0 | ±0% | 77,200 |
| 2017/09/07 | 1,920 | 1,925 | 1,891 | 1,911 | +15 | +0.8% | 61,000 |
| 2017/09/06 | 1,890 | 1,909 | 1,879 | 1,896 | -9 | -0.5% | 76,100 |
| 2017/09/05 | 1,926 | 1,951 | 1,903 | 1,905 | -27 | -1.4% | 89,500 |
| 2017/09/04 | 1,991 | 1,991 | 1,931 | 1,932 | -60 | -3% | 79,900 |
| 2017/09/01 | 1,990 | 1,993 | 1,967 | 1,992 | +13 | +0.7% | 80,600 |
| 2017/08/31 | 1,975 | 1,991 | 1,969 | 1,979 | +7 | +0.4% | 82,600 |
| 2017/08/30 | 1,964 | 1,978 | 1,952 | 1,972 | +15 | +0.8% | 109,700 |
| 2017/08/29 | 1,939 | 1,963 | 1,925 | 1,957 | +13 | +0.7% | 86,300 |
| 2017/08/28 | 1,925 | 1,950 | 1,924 | 1,944 | +25 | +1.3% | 134,000 |
| 2017/08/25 | 1,921 | 1,935 | 1,910 | 1,919 | +3 | +0.2% | 75,400 |
| 2017/08/24 | 1,880 | 1,920 | 1,876 | 1,916 | +34 | +1.8% | 133,600 |
| 2017/08/23 | 1,875 | 1,895 | 1,864 | 1,882 | +31 | +1.7% | 113,500 |
| 2017/08/22 | 1,792 | 1,860 | 1,790 | 1,851 | +60 | +3.4% | 137,000 |
| 2017/08/21 | 1,758 | 1,793 | 1,754 | 1,791 | +51 | +2.9% | 75,500 |
| 2017/08/18 | 1,727 | 1,746 | 1,716 | 1,740 | -19 | -1.1% | 76,000 |
| 2017/08/17 | 1,756 | 1,769 | 1,748 | 1,759 | +3 | +0.2% | 33,500 |
| 2017/08/16 | 1,744 | 1,760 | 1,739 | 1,756 | +14 | +0.8% | 58,500 |
| 2017/08/15 | 1,735 | 1,750 | 1,727 | 1,742 | +22 | +1.3% | 72,100 |
| 2017/08/14 | 1,731 | 1,733 | 1,708 | 1,720 | -29 | -1.7% | 69,100 |
| 2017/08/10 | 1,746 | 1,749 | 1,733 | 1,749 | +3 | +0.2% | 66,500 |
| 2017/08/09 | 1,782 | 1,782 | 1,729 | 1,746 | -41 | -2.3% | 107,000 |
| 2017/08/08 | 1,759 | 1,789 | 1,759 | 1,787 | +31 | +1.8% | 95,500 |
| 2017/08/07 | 1,737 | 1,763 | 1,730 | 1,756 | +31 | +1.8% | 96,200 |
| 2017/08/04 | 1,700 | 1,727 | 1,687 | 1,725 | +35 | +2.1% | 71,000 |
| 2017/08/03 | 1,696 | 1,701 | 1,676 | 1,690 | +3 | +0.2% | 82,700 |
| 2017/08/02 | 1,699 | 1,708 | 1,680 | 1,687 | -2 | -0.1% | 113,100 |
| 2017/08/01 | 1,680 | 1,698 | 1,668 | 1,689 | -98 | -5.5% | 151,200 |
| 2017/07/31 | 1,796 | 1,805 | 1,774 | 1,787 | -19 | -1.1% | 57,200 |
| 2017/07/28 | 1,821 | 1,823 | 1,793 | 1,806 | -14 | -0.8% | 39,400 |
| 2017/07/27 | 1,794 | 1,836 | 1,794 | 1,820 | +32 | +1.8% | 72,100 |
| 2017/07/26 | 1,803 | 1,811 | 1,780 | 1,788 | ±0 | ±0% | 41,600 |
| 2017/07/25 | 1,801 | 1,812 | 1,785 | 1,788 | -13 | -0.7% | 20,900 |
| 2017/07/24 | 1,790 | 1,802 | 1,779 | 1,801 | -3 | -0.2% | 50,900 |
| 2017/07/21 | 1,800 | 1,813 | 1,795 | 1,804 | -15 | -0.8% | 44,800 |
| 2017/07/20 | 1,816 | 1,825 | 1,802 | 1,819 | +3 | +0.2% | 37,900 |
| 2017/07/19 | 1,800 | 1,820 | 1,794 | 1,816 | +16 | +0.9% | 74,800 |
| 2017/07/18 | 1,775 | 1,802 | 1,767 | 1,800 | +16 | +0.9% | 70,600 |
| 2017/07/14 | 1,777 | 1,794 | 1,770 | 1,784 | -2 | -0.1% | 107,400 |
| 2017/07/13 | 1,790 | 1,790 | 1,767 | 1,786 | +5 | +0.3% | 35,300 |
| 2017/07/12 | 1,777 | 1,798 | 1,771 | 1,781 | -5 | -0.3% | 56,400 |
1901～
1950
件表示中 / 3736件
類似銘柄と比較する
現在ご覧いただいている「日東工」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日東工 | 319,500円 | +4.0% | +0.6% | 3.88% | 12.89倍 | 1.05倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
| 象 印 | 181,900円 | +3.2% | +1.3% | 3.52% | 24.45倍 | 1.32倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
| ＭＣＪ | 127,700円 | +0.8% | -13.1% | 3.45% | 10.30倍 | 1.39倍 |
|
パソコン製造・販売が起点。「マウス」ブランドが主力。欧州で液晶販売、インドで修理事業展開 |
| 図 研 | 555,000円 | +5.6% | +6.1% | 1.80% | 26.89倍 | 2.99倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
| 山洋電 | 946,000円 | +9.5% | +49.3% | 2.22% | 13.17倍 | 0.99倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
市場注目の銘柄
チャート関連のコラム
